WRLD
World Acceptance (WRLD)
NASDAQ
$190.57-$0.18 (-0.09%)
Price as of Sep 11, 2026 7:53 PM EDT
  • $889.5M
    Market Cap
  • 15.47%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +1.93%
    Low Price$180.31
    High Price$194.75
  • 3 Months
    +7.79%
    Low Price$173.01
    High Price$223.83
  • 1 Year
    +15.47%
    Low Price$115.57
    High Price$223.83
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
192.85
192.85
189.20
190.75
+0.39%
50,409
09/10/2026
188.36
190.59
187.06
190.00
+0.30%
54,753
09/09/2026
190.48
193.34
189.01
189.43
-1.34%
53,739
09/08/2026
190.42
192.79
187.05
192.00
+0.77%
74,846
09/04/2026
189.56
195.55
189.29
190.54
-0.59%
89,732
09/03/2026
192.49
193.33
189.10
191.68
+0.58%
41,190
09/02/2026
181.99
190.69
181.96
190.57
+5.69%
57,451
09/01/2026
182.60
184.00
180.01
180.31
-1.90%
52,983
08/31/2026
186.78
187.26
182.28
183.81
-2.41%
101,293
08/28/2026
190.30
194.09
188.06
188.35
-0.89%
91,457
08/27/2026
190.13
193.59
188.67
190.05
-0.56%
58,646
08/26/2026
194.66
196.52
189.53
191.12
-1.20%
71,128
08/25/2026
190.36
194.92
188.79
193.45
+1.65%
52,696
08/24/2026
188.52
193.70
187.16
190.31
+1.08%
62,587
08/21/2026
185.30
190.53
185.30
188.27
+2.35%
45,225
08/20/2026
184.87
185.01
178.57
183.94
-0.33%
110,183
08/19/2026
189.50
190.22
184.44
184.55
-2.41%
54,403
08/18/2026
190.12
193.79
187.14
189.10
-0.47%
58,372
08/17/2026
192.37
194.17
188.49
190.00
-2.44%
61,262
08/14/2026
195.53
197.48
190.23
194.75
+3.76%
99,453
08/13/2026
190.75
192.52
187.26
187.69
-1.03%
72,357
08/12/2026
187.43
193.46
186.51
189.65
+1.34%
77,468
08/11/2026
187.40
192.55
185.93
187.14
+0.16%
74,485
08/10/2026
187.26
189.74
186.53
186.84
-0.15%
104,039
08/07/2026
189.92
190.32
185.70
187.13
-1.53%
98,304
08/06/2026
190.76
194.74
189.00
190.03
-1.29%
126,944
08/05/2026
193.63
200.13
191.16
192.51
-0.58%
74,187
08/04/2026
188.57
194.97
188.29
193.63
+2.94%
131,108
08/03/2026
180.83
189.41
180.83
188.10
+4.61%
127,348
07/31/2026
181.60
184.05
175.89
179.81
-0.71%
97,542
07/30/2026
187.42
189.10
180.68
181.10
-2.40%
163,281
07/29/2026
188.21
193.39
184.32
185.56
-2.16%
186,315
07/28/2026
196.04
196.04
185.90
189.65
-3.16%
211,781
07/27/2026
204.67
205.99
192.03
195.83
-4.32%
216,044
07/24/2026
186.59
217.63
186.59
204.67
+13.03%
353,376
07/24/2026
$2.12 Earnings
07/23/2026
185.38
186.34
179.64
181.08
-3.00%
116,074
07/22/2026
186.67
188.06
182.01
186.69
-1.13%
151,534
07/21/2026
188.40
191.16
182.93
188.82
+0.49%
213,356
07/20/2026
192.74
194.81
187.70
187.89
-2.17%
93,356
07/17/2026
194.40
195.19
188.48
192.06
-1.68%
67,695
07/16/2026
194.28
201.49
193.37
195.34
+0.41%
92,964
07/15/2026
197.33
200.80
194.05
194.54
-0.68%
93,161
07/14/2026
196.29
200.51
194.40
195.87
-0.21%
67,880
07/13/2026
199.10
202.24
193.39
196.29
-1.75%
91,289
07/10/2026
203.42
207.71
199.57
199.78
-1.79%
106,778
07/09/2026
196.10
203.59
195.04
203.43
+4.61%
90,236
07/08/2026
198.90
200.54
191.81
194.46
-2.34%
153,309
07/07/2026
201.61
204.70
194.45
199.11
-1.24%
140,909
07/06/2026
206.25
209.54
200.00
201.61
-3.06%
140,334
07/02/2026
220.25
221.01
206.89
207.98
-5.23%
204,883
07/01/2026
225.01
226.91
215.86
219.46
-1.95%
116,734
06/30/2026
223.55
227.68
221.00
223.83
+0.05%
99,318
06/29/2026
212.15
224.14
211.01
223.72
+4.65%
95,676
06/26/2026
201.84
214.89
200.87
213.77
+5.91%
166,346
06/25/2026
195.06
202.63
194.73
201.84
+3.64%
110,831
06/24/2026
185.15
195.07
184.25
194.76
+5.49%
117,852
06/23/2026
180.80
184.99
178.57
184.63
+1.60%
84,068
06/22/2026
179.14
183.62
170.61
181.73
+2.12%
66,192
06/18/2026
176.37
180.95
174.26
177.95
+2.62%
112,894
06/17/2026
173.12
177.62
172.58
173.40
+0.23%
102,227
06/16/2026
173.81
174.37
164.83
173.01
-0.08%
121,095
06/15/2026
181.13
181.15
172.95
173.15
-2.97%
74,976
06/12/2026
176.98
183.00
176.19
178.45
+0.84%
172,121
06/11/2026
173.90
177.59
168.71
176.97
+3.29%
154,566
06/10/2026
170.89
174.19
170.00
171.33
+1.08%
121,486
06/09/2026
171.95
174.68
168.74
169.50
-0.56%
123,037
06/08/2026
167.57
171.20
167.10
170.45
+1.88%
112,308
06/05/2026
167.80
172.74
164.59
167.30
-0.30%
148,870
06/04/2026
166.61
169.62
155.08
167.80
+0.96%
168,834
06/03/2026
165.08
167.77
164.61
166.21
+0.38%
158,682
06/02/2026
166.83
169.01
161.00
165.58
-1.27%
139,949
06/01/2026
164.40
170.00
164.31
167.71
+1.59%
180,023
05/29/2026
161.51
167.80
157.73
165.09
+2.22%
169,351
05/28/2026
165.77
167.38
159.78
161.51
-3.25%
94,179
05/27/2026
168.24
170.65
165.22
166.93
+0.31%
172,636
05/26/2026
160.41
166.50
160.41
166.42
+4.07%
150,684
05/22/2026
159.32
162.00
156.55
159.92
+1.14%
106,589
05/21/2026
155.40
158.27
153.61
158.11
+1.55%
86,670
05/20/2026
157.05
157.70
151.83
155.69
-0.52%
171,030
05/19/2026
155.70
157.41
151.69
156.50
+0.22%
184,376
05/18/2026
151.91
158.80
151.90
156.15
+1.95%
202,910
05/15/2026
149.59
153.61
147.13
153.17
+1.92%
183,876
05/14/2026
150.68
153.00
149.23
150.29
+0.27%
173,896
05/13/2026
147.48
149.88
145.10
149.88
+1.05%
109,250
05/12/2026
149.22
149.24
142.29
148.32
+0.06%
209,778
05/11/2026
149.28
152.20
146.26
148.23
-0.98%
208,848
05/08/2026
149.64
150.21
143.97
149.70
+0.11%
167,318
05/07/2026
150.00
156.15
149.15
149.53
+0.30%
212,875
05/06/2026
143.74
149.74
143.74
149.09
+5.63%
192,665
05/05/2026
142.68
143.64
139.30
141.15
+0.41%
127,041
05/04/2026
152.80
152.80
139.73
140.57
-7.53%
213,097
05/01/2026
149.19
156.12
149.01
152.02
+3.30%
141,829
04/30/2026
156.57
165.53
137.48
147.16
-3.97%
292,326
04/30/2026
$7.70 Earnings
04/29/2026
154.17
155.54
149.53
153.25
-0.93%
178,692
04/28/2026
154.67
156.55
152.27
154.69
+0.72%
130,723
04/27/2026
150.60
155.00
150.60
153.59
+1.50%
112,461
04/24/2026
151.20
153.30
147.28
151.32
-0.50%
188,296
04/23/2026
148.64
152.81
145.34
152.08
+1.73%
192,419